Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-12-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $2.10 | $2.10 | 31,000 | — | — |
| 2024-12-30 | $2.11 | $2.11 | 17,300 | — | — |
| 2024-12-27 | $2.07 | $2.07 | 27,900 | — | — |
| 2024-12-26 | $1.95 | $1.95 | 49,000 | — | — |
| 2024-12-24 | $2.07 | $2.07 | 44,000 | — | — |
| 2024-12-23 | $2.12 | $2.12 | 60,200 | — | — |
| 2024-12-20 | $2.17 | $2.17 | 84,400 | — | — |
| 2024-12-19 | $2.16 | $2.16 | 27,800 | — | — |
| 2024-12-18 | $2.15 | $2.15 | 51,800 | — | — |
| 2024-12-17 | $2.13 | $2.13 | 46,000 | — | — |
| 2024-12-16 | $2.11 | $2.11 | 16,300 | — | — |
| 2024-12-13 | $2.10 | $2.10 | 39,500 | — | — |
| 2024-12-12 | $2.14 | $2.14 | 24,900 | — | — |
| 2024-12-11 | $2.17 | $2.17 | 32,600 | — | — |
| 2024-12-10 | $2.26 | $2.26 | 34,700 | — | — |
| 2024-12-09 | $2.30 | $2.30 | 58,000 | — | — |
| 2024-12-06 | $2.34 | $2.34 | 65,500 | — | — |
| 2024-12-05 | $2.26 | $2.26 | 45,900 | — | — |
| 2024-12-04 | $2.26 | $2.26 | 63,400 | — | — |
| 2024-12-03 | $2.30 | $2.30 | 76,900 | — | — |
| 2024-12-02 | $2.38 | $2.38 | 179,700 | — | — |
| 2024-11-29 | $2.07 | $2.07 | 73,500 | — | — |
| 2024-11-27 | $2.01 | $2.01 | 50,400 | — | — |
| 2024-11-26 | $2.08 | $2.08 | 45,400 | — | — |
| 2024-11-25 | $2.05 | $2.05 | 49,700 | — | — |
| 2024-11-22 | $2.13 | $2.13 | 63,100 | — | — |
| 2024-11-21 | $2.00 | $2.00 | 81,400 | — | — |
| 2024-11-20 | $1.95 | $1.95 | 59,900 | — | — |
| 2024-11-19 | $1.90 | $1.90 | 47,500 | — | — |
| 2024-11-18 | $1.80 | $1.80 | 114,300 | — | — |
| 2024-11-15 | $1.83 | $1.83 | 39,900 | — | — |
| 2024-11-14 | $1.83 | $1.83 | 72,100 | — | — |
| 2024-11-13 | $2.00 | $2.00 | 207,100 | — | — |
| 2024-11-12 | $2.28 | $2.28 | 2,108,400 | — | — |
| 2024-11-11 | $1.53 | $1.53 | 47,700 | — | — |
| 2024-11-08 | $1.53 | $1.53 | 15,600 | — | — |
| 2024-11-07 | $1.57 | $1.57 | 8,500 | — | — |
| 2024-11-06 | $1.56 | $1.56 | 16,300 | — | — |
| 2024-11-05 | $1.61 | $1.61 | 9,200 | — | — |
| 2024-11-04 | $1.68 | $1.68 | 4,800 | — | — |
| 2024-11-01 | $1.66 | $1.66 | 36,500 | — | — |
| 2024-10-31 | $1.68 | $1.68 | 8,000 | — | — |
| 2024-10-30 | $1.75 | $1.75 | 9,400 | — | — |
| 2024-10-29 | $1.75 | $1.75 | 59,500 | — | — |
| 2024-10-28 | $1.63 | $1.63 | 18,200 | — | — |
| 2024-10-25 | $1.66 | $1.66 | 18,200 | — | — |
| 2024-10-24 | $1.73 | $1.73 | 31,700 | — | — |
| 2024-10-23 | $1.73 | $1.73 | 8,000 | — | — |
| 2024-10-22 | $1.81 | $1.81 | 12,100 | — | — |
| 2024-10-21 | $1.78 | $1.78 | 7,000 | — | — |
| 2024-10-18 | $1.81 | $1.81 | 2,400 | — | — |
| 2024-10-17 | $1.81 | $1.81 | 16,000 | — | — |
| 2024-10-16 | $1.85 | $1.85 | 28,200 | — | — |
| 2024-10-15 | $1.81 | $1.81 | 8,500 | — | — |
| 2024-10-14 | $1.77 | $1.77 | 3,700 | — | — |
| 2024-10-11 | $1.78 | $1.78 | 40,800 | — | — |
| 2024-10-10 | $1.97 | $1.97 | 2,400 | — | — |
| 2024-10-09 | $1.95 | $1.95 | 3,200 | — | — |
| 2024-10-08 | $1.95 | $1.95 | 17,900 | — | — |
| 2024-10-07 | $1.99 | $1.99 | 8,300 | — | — |
| 2024-10-04 | $1.98 | $1.98 | 9,000 | — | — |
| 2024-10-03 | $1.97 | $1.97 | 2,400 | — | — |
| 2024-10-02 | $2.00 | $2.00 | 10,800 | — | — |
| 2024-10-01 | $2.03 | $2.03 | 14,800 | — | — |
| 2024-09-30 | $2.10 | $2.10 | 49,900 | — | — |
| 2024-09-27 | $1.91 | $1.91 | 11,600 | — | — |
| 2024-09-26 | $1.89 | $1.89 | 15,800 | — | — |
| 2024-09-25 | $2.02 | $2.02 | 14,000 | — | — |
| 2024-09-24 | $2.06 | $2.06 | 46,600 | — | — |
| 2024-09-23 | $1.88 | $1.88 | 26,800 | — | — |
| 2024-09-20 | $1.90 | $1.90 | 129,200 | — | — |
| 2024-09-19 | $1.69 | $1.69 | 18,500 | — | — |
| 2024-09-18 | $1.55 | $1.55 | 26,600 | — | — |
| 2024-09-17 | $1.69 | $1.69 | 19,400 | — | — |
| 2024-09-16 | $1.80 | $1.80 | 9,100 | — | — |
| 2024-09-13 | $1.82 | $1.82 | 41,200 | — | — |
| 2024-09-12 | $1.98 | $1.98 | 12,600 | — | — |
| 2024-09-11 | $1.96 | $1.96 | 49,000 | — | — |
| 2024-09-10 | $1.96 | $1.96 | 36,900 | — | — |
| 2024-09-09 | $1.91 | $1.91 | 120,700 | — | — |
| 2024-09-06 | $2.10 | $2.10 | 165,700 | — | — |
| 2024-09-05 | $1.80 | $1.80 | 180,700 | — | — |
| 2024-09-04 | $1.77 | $1.77 | 420,400 | — | — |
| 2024-09-03 | $1.65 | $1.65 | 162,700 | — | — |
| 2024-08-30 | $1.50 | $1.50 | 116,400 | — | — |
| 2024-08-29 | $1.31 | $1.31 | 50,800 | — | — |
| 2024-08-28 | $1.37 | $1.37 | 16,500 | — | — |
| 2024-08-27 | $1.46 | $1.46 | 175,400 | — | — |
| 2024-08-26 | $1.27 | $1.27 | 76,200 | — | — |
| 2024-08-23 | $1.22 | $1.22 | 5,600 | — | — |
| 2024-08-22 | $1.22 | $1.22 | 8,400 | — | — |
| 2024-08-21 | $1.21 | $1.21 | 11,800 | — | — |
| 2024-08-20 | $1.24 | $1.24 | 10,500 | — | — |
| 2024-08-19 | $1.19 | $1.19 | 9,100 | — | — |
| 2024-08-16 | $1.16 | $1.16 | 13,000 | — | — |
| 2024-08-15 | $1.16 | $1.16 | 5,100 | — | — |
| 2024-08-14 | $1.14 | $1.14 | 800 | — | — |
| 2024-08-13 | $1.13 | $1.13 | 7,400 | — | — |
| 2024-08-12 | $1.13 | $1.13 | 9,800 | — | — |
| 2024-08-09 | $1.16 | $1.16 | 9,300 | — | — |
| 2024-08-08 | $1.15 | $1.15 | 9,600 | — | — |
| 2024-08-07 | $1.13 | $1.13 | 19,500 | — | — |
| 2024-08-06 | $1.19 | $1.19 | 26,700 | — | — |
| 2024-08-05 | $1.21 | $1.21 | 37,000 | — | — |
| 2024-08-02 | $1.29 | $1.29 | 20,100 | — | — |
| 2024-08-01 | $1.32 | $1.32 | 3,700 | — | — |
| 2024-07-31 | $1.34 | $1.34 | 42,600 | — | — |
| 2024-07-30 | $1.31 | $1.31 | 12,900 | — | — |
| 2024-07-29 | $1.30 | $1.30 | 1,600 | — | — |
| 2024-07-26 | $1.31 | $1.31 | 8,000 | — | — |
| 2024-07-25 | $1.30 | $1.30 | 3,100 | — | — |
| 2024-07-24 | $1.32 | $1.32 | 5,900 | — | — |
| 2024-07-23 | $1.32 | $1.32 | 21,300 | — | — |
| 2024-07-22 | $1.34 | $1.34 | 9,600 | — | — |
| 2024-07-19 | $1.34 | $1.34 | 19,600 | — | — |
| 2024-07-18 | $1.38 | $1.38 | 10,400 | — | — |
| 2024-07-17 | $1.38 | $1.38 | 4,900 | — | — |
| 2024-07-16 | $1.40 | $1.40 | 4,400 | — | — |
| 2024-07-15 | $1.42 | $1.42 | 21,900 | — | — |
| 2024-07-12 | $1.44 | $1.44 | 11,200 | — | — |
| 2024-07-11 | $1.39 | $1.39 | 6,600 | — | — |
| 2024-07-10 | $1.38 | $1.38 | 21,800 | — | — |
| 2024-07-09 | $1.37 | $1.37 | 8,300 | — | — |
| 2024-07-08 | $1.40 | $1.40 | 4,000 | — | — |
| 2024-07-05 | $1.41 | $1.41 | 22,600 | — | — |
| 2024-07-03 | $1.40 | $1.40 | 2,200 | — | — |
| 2024-07-02 | $1.40 | $1.40 | 11,100 | — | — |
| 2024-07-01 | $1.44 | $1.44 | 5,000 | — | — |
| 2024-06-28 | $1.44 | $1.44 | 13,200 | — | — |
| 2024-06-27 | $1.44 | $1.44 | 9,100 | — | — |
| 2024-06-26 | $1.43 | $1.43 | 85,900 | — | — |
| 2024-06-25 | $1.42 | $1.42 | 37,700 | — | — |
| 2024-06-24 | $1.39 | $1.39 | 43,600 | — | — |
| 2024-06-21 | $1.39 | $1.39 | 282,300 | — | — |
| 2024-06-20 | $1.28 | $1.28 | 31,600 | — | — |
| 2024-06-18 | $1.31 | $1.31 | 15,800 | — | — |
| 2024-06-17 | $1.33 | $1.33 | 10,900 | — | — |
| 2024-06-14 | $1.33 | $1.33 | 9,800 | — | — |
| 2024-06-13 | $1.37 | $1.37 | 7,000 | — | — |
| 2024-06-12 | $1.35 | $1.35 | 6,700 | — | — |
| 2024-06-11 | $1.34 | $1.34 | 23,700 | — | — |
| 2024-06-10 | $1.33 | $1.33 | 19,200 | — | — |
| 2024-06-07 | $1.37 | $1.37 | 6,100 | — | — |
| 2024-06-06 | $1.39 | $1.39 | 14,600 | — | — |
| 2024-06-05 | $1.38 | $1.38 | 8,500 | — | — |
| 2024-06-04 | $1.40 | $1.40 | 19,900 | — | — |
| 2024-06-03 | $1.47 | $1.47 | 47,100 | — | — |
| 2024-05-31 | $1.36 | $1.36 | 35,800 | — | — |
| 2024-05-30 | $1.33 | $1.33 | 14,000 | — | — |
| 2024-05-29 | $1.35 | $1.35 | 14,100 | — | — |
| 2024-05-28 | $1.32 | $1.32 | 57,000 | — | — |
| 2024-05-24 | $1.34 | $1.34 | 6,300 | — | — |
| 2024-05-23 | $1.35 | $1.35 | 5,800 | — | — |
| 2024-05-22 | $1.39 | $1.39 | 2,900 | — | — |
| 2024-05-21 | $1.39 | $1.39 | 20,100 | — | — |
| 2024-05-20 | $1.37 | $1.37 | 17,800 | — | — |
| 2024-05-17 | $1.42 | $1.42 | 9,000 | — | — |
| 2024-05-16 | $1.43 | $1.43 | 12,500 | — | — |
| 2024-05-15 | $1.49 | $1.49 | 3,300 | — | — |
| 2024-05-14 | $1.48 | $1.48 | 41,800 | — | — |
| 2024-05-13 | $1.52 | $1.52 | 35,700 | — | — |
| 2024-05-10 | $1.53 | $1.53 | 30,500 | — | — |
| 2024-05-09 | $1.46 | $1.46 | 47,900 | — | — |
| 2024-05-08 | $1.35 | $1.35 | 10,700 | — | — |
| 2024-05-07 | $1.33 | $1.33 | 40,200 | — | — |
| 2024-05-06 | $1.32 | $1.32 | 15,800 | — | — |
| 2024-05-03 | $1.31 | $1.31 | 20,000 | — | — |
| 2024-05-02 | $1.38 | $1.38 | 19,800 | — | — |
| 2024-05-01 | $1.29 | $1.29 | 5,000 | — | — |
| 2024-04-30 | $1.29 | $1.29 | 21,900 | — | — |
| 2024-04-29 | $1.29 | $1.29 | 14,500 | — | — |
| 2024-04-26 | $1.31 | $1.31 | 6,500 | — | — |
| 2024-04-25 | $1.32 | $1.32 | 4,400 | — | — |
| 2024-04-24 | $1.36 | $1.36 | 8,000 | — | — |
| 2024-04-23 | $1.33 | $1.33 | 9,300 | — | — |
| 2024-04-22 | $1.34 | $1.34 | 16,800 | — | — |
| 2024-04-19 | $1.39 | $1.39 | 17,700 | — | — |
| 2024-04-18 | $1.40 | $1.40 | 21,400 | — | — |
| 2024-04-17 | $1.43 | $1.43 | 40,500 | — | — |
| 2024-04-16 | $1.52 | $1.52 | 24,200 | — | — |
| 2024-04-15 | $1.54 | $1.54 | 17,000 | — | — |
| 2024-04-12 | $1.57 | $1.57 | 57,700 | — | — |
| 2024-04-11 | $1.56 | $1.56 | 23,600 | — | — |
| 2024-04-10 | $1.52 | $1.52 | 19,900 | — | — |
| 2024-04-09 | $1.49 | $1.49 | 16,400 | — | — |
| 2024-04-08 | $1.49 | $1.49 | 26,900 | — | — |
| 2024-04-05 | $1.49 | $1.49 | 53,300 | — | — |
| 2024-04-04 | $1.46 | $1.46 | 62,700 | — | — |
| 2024-04-03 | $1.52 | $1.52 | 107,000 | — | — |
| 2024-04-02 | $1.49 | $1.49 | 49,000 | — | — |
| 2024-04-01 | $1.47 | $1.47 | 51,800 | — | — |
| 2024-03-28 | $1.45 | $1.45 | 63,000 | — | — |
| 2024-03-27 | $1.47 | $1.47 | 264,300 | — | — |
| 2024-03-26 | $1.36 | $1.36 | 67,500 | — | — |
| 2024-03-25 | $1.38 | $1.38 | 23,600 | — | — |
| 2024-03-22 | $1.39 | $1.39 | 31,800 | — | — |
| 2024-03-21 | $1.42 | $1.42 | 82,800 | — | — |
| 2024-03-20 | $1.38 | $1.38 | 34,200 | — | — |
| 2024-03-19 | $1.32 | $1.32 | 11,300 | — | — |
| 2024-03-18 | $1.35 | $1.35 | 37,200 | — | — |
| 2024-03-15 | $1.30 | $1.30 | 74,800 | — | — |
| 2024-03-14 | $1.36 | $1.36 | 17,100 | — | — |
| 2024-03-13 | $1.35 | $1.35 | 34,400 | — | — |
| 2024-03-12 | $1.40 | $1.40 | 33,700 | — | — |
| 2024-03-11 | $1.38 | $1.38 | 22,300 | — | — |
| 2024-03-08 | $1.40 | $1.40 | 51,000 | — | — |
| 2024-03-07 | $1.33 | $1.33 | 19,100 | — | — |
| 2024-03-06 | $1.38 | $1.38 | 19,900 | — | — |
| 2024-03-05 | $1.41 | $1.41 | 30,400 | — | — |
| 2024-03-04 | $1.38 | $1.38 | 15,000 | — | — |
| 2024-03-01 | $1.35 | $1.35 | 80,900 | — | — |
| 2024-02-29 | $1.35 | $1.35 | 21,200 | — | — |
| 2024-02-28 | $1.36 | $1.36 | 46,300 | — | — |
| 2024-02-27 | $1.29 | $1.29 | 69,800 | — | — |
| 2024-02-26 | $1.30 | $1.30 | 38,500 | — | — |
| 2024-02-23 | $1.28 | $1.28 | 116,600 | — | — |
| 2024-02-22 | $1.33 | $1.33 | 17,900 | — | — |
| 2024-02-21 | $1.35 | $1.35 | 62,000 | — | — |
| 2024-02-20 | $1.37 | $1.37 | 87,100 | — | — |
| 2024-02-16 | $1.36 | $1.36 | 476,900 | — | — |
| 2024-02-15 | $1.35 | $1.35 | 158,400 | — | — |
| 2024-02-14 | $1.38 | $1.38 | 56,100 | — | — |
| 2024-02-13 | $1.35 | $1.35 | 49,500 | — | — |
| 2024-02-12 | $1.36 | $1.36 | 47,600 | — | — |
| 2024-02-09 | $1.42 | $1.42 | 11,200 | — | — |
| 2024-02-08 | $1.40 | $1.40 | 24,100 | — | — |
| 2024-02-07 | $1.40 | $1.40 | 28,900 | — | — |
| 2024-02-06 | $1.44 | $1.44 | 29,300 | — | — |
| 2024-02-05 | $1.40 | $1.40 | 7,300 | — | — |
| 2024-02-02 | $1.41 | $1.41 | 23,800 | — | — |
| 2024-02-01 | $1.44 | $1.44 | 24,100 | — | — |
| 2024-01-31 | $1.41 | $1.41 | 10,400 | — | — |
| 2024-01-30 | $1.41 | $1.41 | 22,700 | — | — |
| 2024-01-29 | $1.45 | $1.45 | 15,500 | — | — |
| 2024-01-26 | $1.47 | $1.47 | 98,000 | — | — |
| 2024-01-25 | $1.51 | $1.51 | 12,200 | — | — |
| 2024-01-24 | $1.52 | $1.52 | 4,200 | — | — |
| 2024-01-23 | $1.48 | $1.48 | 11,800 | — | — |
| 2024-01-22 | $1.50 | $1.50 | 43,900 | — | — |
| 2024-01-19 | $1.50 | $1.50 | 11,900 | — | — |
| 2024-01-18 | $1.52 | $1.52 | 17,200 | — | — |
| 2024-01-17 | $1.50 | $1.50 | 37,000 | — | — |
| 2024-01-16 | $1.52 | $1.52 | 27,200 | — | — |
| 2024-01-12 | $1.50 | $1.50 | 99,300 | — | — |
| 2024-01-11 | $1.46 | $1.46 | 78,500 | — | — |
| 2024-01-10 | $1.50 | $1.50 | 94,300 | — | — |
| 2024-01-09 | $1.53 | $1.53 | 49,700 | — | — |
| 2024-01-08 | $1.57 | $1.57 | 18,500 | — | — |
| 2024-01-05 | $1.54 | $1.54 | 83,500 | — | — |
| 2024-01-04 | $1.57 | $1.57 | 74,800 | — | — |
| 2024-01-03 | $1.61 | $1.61 | 71,100 | — | — |
| 2024-01-02 | $1.65 | $1.65 | 246,000 | — | — |